時価総額 $2.26T
2.92%
ボリューム24h $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
硬貨
34.665
取引所
204
ライブ
Aethir (ATH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aethir (ATH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 769 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00460406 | $0.00458178 | $0.00494851 | $0.00466727 | $4,560,624 | $92,674,190 |
| Jul-19 2026 | $0.00464033 | $0.00435752 | $0.00480867 | $0.00437224 | $4,445,716 | $93,404,211 |
| Jul-18 2026 | $0.00437981 | $0.00431578 | $0.00448959 | $0.0044873 | $1,254,044 | $88,160,219 |
| Jul-17 2026 | $0.00449009 | $0.00427478 | $0.00449639 | $0.00432514 | $2,886,398 | $90,380,089 |
| Jul-16 2026 | $0.00432712 | $0.00430565 | $0.00448786 | $0.00442911 | $2,157,370 | $87,099,699 |
| Jul-15 2026 | $0.00442793 | $0.00434928 | $0.00458428 | $0.00435956 | $2,785,549 | $89,128,946 |
| Jul-14 2026 | $0.00435201 | $0.00418002 | $0.00438825 | $0.00425957 | $2,089,850 | $87,600,646 |
| Jul-13 2026 | $0.00424257 | $0.0041781 | $0.0045142 | $0.00442297 | $2,320,054 | $85,397,827 |
| Jul-12 2026 | $0.00442974 | $0.00432363 | $0.00466461 | $0.0043649 | $3,566,115 | $89,165,262 |
| Jul-11 2026 | $0.00438278 | $0.00437719 | $0.00451722 | $0.00439064 | $1,564,700 | $88,220,108 |
| Jul-10 2026 | $0.0043918 | $0.00423583 | $0.00447526 | $0.00427119 | $2,649,113 | $88,401,650 |
| Jul-09 2026 | $0.00427672 | $0.00420341 | $0.0043561 | $0.00423862 | $3,137,808 | $86,085,242 |
| Jul-08 2026 | $0.00421726 | $0.00415068 | $0.00445159 | $0.00442216 | $4,200,045 | $84,888,273 |
| Jul-07 2026 | $0.00442562 | $0.00439903 | $0.00468428 | $0.00468428 | $3,277,876 | $89,082,356 |
| Jul-06 2026 | $0.00467957 | $0.00448501 | $0.00478252 | $0.00458985 | $5,825,774 | $94,194,150 |